Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 28.04 | 28.17 | 27.78 | 27.82 | 2,000 | -0.24(-0.87%) |
Sep 27, 2018 | 27.96 | 28.06 | 27.20 | 28.06 | 4,112 | +0.57(+2.07%) |
Sep 26, 2018 | 27.92 | 27.92 | 27.48 | 27.49 | 4,100 | +0.00(+0.00%) |
Sep 25, 2018 | 27.90 | 27.91 | 27.12 | 27.49 | 5,711 | -0.94(-3.31%) |
Sep 24, 2018 | 28.46 | 28.46 | 27.84 | 28.43 | 808 | -0.18(-0.63%) |
Sep 21, 2018 | 28.61 | 28.61 | 28.61 | 28.61 | 100 | +0.00(+0.00%) |
Sep 20, 2018 | 28.28 | 28.61 | 28.28 | 28.61 | 1,100 | -0.06(-0.21%) |
Sep 19, 2018 | 28.43 | 28.67 | 28.20 | 28.67 | 1,823 | +0.87(+3.11%) |
Sep 18, 2018 | 27.80 | 27.80 | 27.80 | 27.80 | 80 | +0.00(+0.00%) |
Sep 17, 2018 | 28.04 | 28.04 | 27.80 | 27.80 | 411 | -0.39(-1.40%) |
Sep 14, 2018 | 28.20 | 28.20 | 28.20 | 28.20 | 200 | -0.10(-0.36%) |
Sep 13, 2018 | 28.30 | 28.36 | 28.30 | 28.30 | 207 | +0.77(+2.80%) |
Sep 12, 2018 | 27.53 | 27.53 | 27.53 | 27.53 | 101 | -0.41(-1.47%) |
Sep 11, 2018 | 27.94 | 27.94 | 27.94 | 27.94 | 39 | +0.00(+0.00%) |
Sep 10, 2018 | 27.94 | 27.94 | 27.94 | 27.94 | 12 | +0.00(+0.00%) |
Sep 07, 2018 | 27.94 | 27.94 | 27.94 | 27.94 | 500 | +0.00(+0.00%) |
Sep 06, 2018 | 27.94 | 27.94 | 27.94 | 27.94 | 334 | -0.15(-0.53%) |
Sep 05, 2018 | 28.09 | 28.09 | 28.09 | 28.09 | 297 | +0.44(+1.59%) |
Sep 04, 2018 | 27.92 | 27.92 | 27.65 | 27.65 | 451 | -0.31(-1.11%) |
Aug 31, 2018 | 27.96 | 27.96 | 27.96 | 0 | -0.10(-0.36%) | |
Aug 30, 2018 | 28.06 | 28.06 | 28.06 | 28.06 | 475 | -0.30(-1.06%) |
Aug 29, 2018 | 28.40 | 28.40 | 28.36 | 28.36 | 1,167 | +0.05(+0.19%) |
Aug 28, 2018 | 28.39 | 28.39 | 28.31 | 28.31 | 584 | -0.37(-1.30%) |
Aug 27, 2018 | 28.33 | 28.76 | 28.33 | 28.68 | 2,400 | +0.88(+3.17%) |
Aug 24, 2018 | 27.76 | 27.92 | 27.76 | 27.80 | 1,500 | +0.04(+0.14%) |
Aug 23, 2018 | 27.76 | 27.76 | 27.76 | 27.76 | 103 | -0.61(-2.15%) |
Aug 22, 2018 | 28.37 | 28.37 | 28.37 | 28.37 | 50 | +0.00(+0.00%) |
Aug 21, 2018 | 28.31 | 28.37 | 27.81 | 28.37 | 976 | +0.57(+2.07%) |
Aug 20, 2018 | 27.24 | 27.86 | 27.24 | 27.80 | 1,500 | +0.07(+0.23%) |
Aug 17, 2018 | 27.73 | 27.73 | 27.73 | 27.73 | 100 | +0.00(+0.00%) |
Aug 16, 2018 | 28.09 | 28.09 | 27.73 | 27.73 | 3,101 | +0.15(+0.54%) |
Aug 15, 2018 | 27.58 | 27.58 | 27.58 | 27.58 | 120 | +0.56(+2.07%) |
Aug 14, 2018 | 27.02 | 27.02 | 27.02 | 27.02 | 1 | +0.00(+0.00%) |
Aug 13, 2018 | 27.02 | 27.02 | 27.02 | 27.02 | 502 | -0.78(-2.81%) |
Aug 10, 2018 | 27.91 | 27.91 | 27.64 | 27.80 | 2,700 | -0.55(-1.94%) |
Aug 09, 2018 | 28.11 | 28.37 | 28.11 | 28.35 | 2,138 | +0.25(+0.89%) |
Aug 08, 2018 | 28.81 | 29.00 | 28.01 | 28.10 | 4,685 | -0.67(-2.33%) |
Aug 07, 2018 | 28.72 | 28.77 | 28.24 | 28.77 | 9,908 | +0.69(+2.47%) |
Aug 06, 2018 | 28.08 | 28.08 | 28.08 | 28.08 | 527 | -0.31(-1.11%) |
Aug 03, 2018 | 28.39 | 28.39 | 28.39 | 28.39 | 1,600 | +0.25(+0.89%) |
Aug 02, 2018 | 28.14 | 28.15 | 28.13 | 28.14 | 1,347 | -0.27(-0.93%) |
Aug 01, 2018 | 28.38 | 28.43 | 28.38 | 28.41 | 1,573 | -0.25(-0.89%) |
Jul 31, 2018 | 28.47 | 28.71 | 28.34 | 28.66 | 1,684 | +0.62(+2.21%) |
Jul 30, 2018 | 27.99 | 28.04 | 27.99 | 28.04 | 532 | -0.17(-0.60%) |
Jul 27, 2018 | 28.21 | 28.21 | 27.69 | 28.21 | 300 | -0.01(-0.05%) |
Jul 26, 2018 | 28.22 | 28.22 | 28.22 | 28.22 | 1,613 | +0.26(+0.94%) |
Jul 25, 2018 | 28.33 | 28.39 | 27.96 | 27.96 | 3,915 | +0.06(+0.22%) |
Jul 24, 2018 | 27.89 | 28.17 | 27.73 | 27.90 | 1,566 | +0.00(+0.00%) |
Jul 23, 2018 | 27.65 | 28.50 | 27.44 | 27.90 | 18,400 | +0.32(+1.17%) |
Jul 20, 2018 | 27.65 | 27.65 | 27.58 | 27.58 | 577 | +0.11(+0.39%) |
Jul 19, 2018 | 27.30 | 27.47 | 27.30 | 27.47 | 1,434 | -0.20(-0.72%) |
Jul 18, 2018 | 27.28 | 27.67 | 27.28 | 27.67 | 5,522 | +0.86(+3.21%) |
Jul 17, 2018 | 26.80 | 26.81 | 26.55 | 26.81 | 1,359 | +0.43(+1.65%) |
Jul 16, 2018 | 26.71 | 26.72 | 25.67 | 26.38 | 10,236 | -0.96(-3.53%) |
Jul 13, 2018 | 27.34 | 27.34 | 27.34 | 27.34 | 25 | +0.00(+0.00%) |
Jul 12, 2018 | 27.34 | 27.34 | 27.34 | 27.34 | 29 | +0.00(+0.00%) |
Jul 11, 2018 | 27.25 | 27.34 | 27.25 | 27.34 | 810 | -0.06(-0.22%) |
Jul 10, 2018 | 27.25 | 27.40 | 27.25 | 27.40 | 1,950 | -0.13(-0.48%) |
Jul 09, 2018 | 27.53 | 27.53 | 27.53 | 27.53 | 363 | +0.00(+0.00%) |
Jul 06, 2018 | 27.34 | 27.53 | 27.26 | 27.53 | 1,806 | +0.46(+1.71%) |
Jul 05, 2018 | 27.06 | 27.10 | 27.06 | 27.07 | 1,564 | -0.26(-0.95%) |
Jul 03, 2018 | 27.33 | 27.33 | 27.33 | 0 | +0.32(+1.18%) |